Metalla Royalty & Streaming Ltd. (MTA)
NYSEAMERICAN: MTA · Real-Time Price · USD
2.820
-0.040 (-1.40%)
Apr 1, 2025, 9:30 AM EST - Market open
MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.85 | 2.88 | 2.80 | 2.82 | - | -1.40% | 8,915 |
| Mar 31, 2025 | 2.97 | 2.97 | 2.86 | 2.86 | 2.86 | -3.05% | 487,558 |
| Mar 28, 2025 | 3.10 | 3.11 | 2.95 | 2.95 | 2.95 | -3.91% | 419,996 |
| Mar 27, 2025 | 3.03 | 3.10 | 2.96 | 3.07 | 3.07 | 4.07% | 326,884 |
| Mar 26, 2025 | 3.01 | 3.07 | 2.95 | 2.95 | 2.95 | -1.99% | 161,413 |
| Mar 25, 2025 | 2.99 | 3.15 | 2.99 | 3.01 | 3.01 | 1.01% | 225,539 |
| Mar 24, 2025 | 2.99 | 3.07 | 2.96 | 2.98 | 2.98 | - | 266,696 |
| Mar 21, 2025 | 3.00 | 3.01 | 2.93 | 2.98 | 2.98 | -0.67% | 304,955 |
| Mar 20, 2025 | 2.99 | 3.06 | 2.95 | 3.00 | 3.00 | -0.66% | 380,524 |
| Mar 19, 2025 | 2.96 | 3.09 | 2.95 | 3.02 | 3.02 | -0.66% | 280,428 |
| Mar 18, 2025 | 3.15 | 3.17 | 3.03 | 3.04 | 3.04 | -0.65% | 359,099 |
| Mar 17, 2025 | 3.07 | 3.10 | 3.01 | 3.06 | 3.06 | -0.65% | 409,293 |
| Mar 14, 2025 | 2.98 | 3.08 | 2.88 | 3.08 | 3.08 | 5.48% | 1,504,123 |
| Mar 13, 2025 | 2.85 | 2.97 | 2.84 | 2.92 | 2.92 | 1.74% | 372,498 |
| Mar 12, 2025 | 2.78 | 2.90 | 2.76 | 2.87 | 2.87 | 4.74% | 195,556 |
| Mar 11, 2025 | 2.63 | 2.86 | 2.63 | 2.74 | 2.74 | 4.98% | 501,552 |
| Mar 10, 2025 | 2.72 | 2.73 | 2.60 | 2.61 | 2.61 | -4.40% | 417,202 |
| Mar 7, 2025 | 2.78 | 2.90 | 2.71 | 2.73 | 2.73 | -1.80% | 295,004 |
| Mar 6, 2025 | 2.83 | 2.87 | 2.76 | 2.78 | 2.78 | -3.14% | 246,418 |
| Mar 5, 2025 | 2.69 | 2.87 | 2.66 | 2.87 | 2.87 | 6.69% | 439,634 |
| Mar 4, 2025 | 2.75 | 2.76 | 2.65 | 2.69 | 2.69 | 0.37% | 353,140 |
| Mar 3, 2025 | 2.76 | 2.84 | 2.67 | 2.68 | 2.68 | -2.55% | 300,268 |
| Feb 28, 2025 | 2.71 | 2.77 | 2.68 | 2.75 | 2.75 | -1.08% | 167,415 |
| Feb 27, 2025 | 2.81 | 2.83 | 2.76 | 2.78 | 2.78 | -3.14% | 195,808 |
| Feb 26, 2025 | 2.79 | 2.89 | 2.79 | 2.87 | 2.87 | 1.41% | 295,805 |
| Feb 25, 2025 | 2.92 | 2.92 | 2.80 | 2.83 | 2.83 | -3.08% | 398,063 |
| Feb 24, 2025 | 2.95 | 2.99 | 2.82 | 2.92 | 2.92 | -1.68% | 241,671 |
| Feb 21, 2025 | 3.13 | 3.15 | 2.94 | 2.97 | 2.97 | -5.71% | 313,384 |
| Feb 20, 2025 | 3.11 | 3.21 | 3.11 | 3.15 | 3.15 | 0.96% | 133,548 |
| Feb 19, 2025 | 3.21 | 3.22 | 3.08 | 3.12 | 3.12 | -2.80% | 263,790 |
| Feb 18, 2025 | 3.24 | 3.29 | 3.20 | 3.21 | 3.21 | -0.31% | 211,946 |
| Feb 14, 2025 | 3.37 | 3.37 | 3.22 | 3.22 | 3.22 | -4.45% | 284,619 |
| Feb 13, 2025 | 3.35 | 3.37 | 3.30 | 3.37 | 3.37 | 1.51% | 110,842 |
| Feb 12, 2025 | 3.26 | 3.36 | 3.24 | 3.32 | 3.32 | 1.84% | 145,366 |
| Feb 11, 2025 | 3.28 | 3.29 | 3.19 | 3.26 | 3.26 | -0.61% | 243,115 |
| Feb 10, 2025 | 3.28 | 3.40 | 3.25 | 3.28 | 3.28 | 0.92% | 341,541 |
| Feb 7, 2025 | 3.27 | 3.30 | 3.22 | 3.25 | 3.25 | 0.93% | 333,353 |
| Feb 6, 2025 | 3.25 | 3.25 | 3.18 | 3.22 | 3.22 | -2.13% | 245,760 |
| Feb 5, 2025 | 3.10 | 3.34 | 3.08 | 3.29 | 3.29 | 8.22% | 626,737 |
| Feb 4, 2025 | 2.93 | 3.08 | 2.92 | 3.04 | 3.04 | 5.19% | 469,101 |
| Feb 3, 2025 | 2.86 | 2.93 | 2.84 | 2.89 | 2.89 | 1.40% | 316,316 |
| Jan 31, 2025 | 2.95 | 2.96 | 2.85 | 2.85 | 2.85 | -2.73% | 353,479 |
| Jan 30, 2025 | 2.80 | 2.95 | 2.80 | 2.93 | 2.93 | 5.40% | 386,631 |
| Jan 29, 2025 | 2.74 | 2.79 | 2.72 | 2.78 | 2.78 | 1.46% | 215,294 |
| Jan 28, 2025 | 2.72 | 2.77 | 2.70 | 2.74 | 2.74 | 1.11% | 294,882 |
| Jan 27, 2025 | 2.76 | 2.76 | 2.67 | 2.71 | 2.71 | -3.21% | 392,069 |
| Jan 24, 2025 | 2.67 | 2.80 | 2.66 | 2.80 | 2.80 | 7.28% | 500,121 |
| Jan 23, 2025 | 2.61 | 2.68 | 2.60 | 2.61 | 2.61 | -1.51% | 206,387 |
| Jan 22, 2025 | 2.70 | 2.71 | 2.63 | 2.65 | 2.65 | -0.75% | 230,014 |
| Jan 21, 2025 | 2.68 | 2.75 | 2.65 | 2.67 | 2.67 | -1.48% | 317,419 |